Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic
  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Comcast Corp (NQ: CMCSA )

43.37 +0.30 (+0.68%)
Streaming Delayed Price Updated: 2:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 5.742 5.863 5.660 5.682 31,674,310 -0.08(-1.45%)
Jan 29, 2004 5.695 5.775 5.599 5.765 31,265,396 +0.11(+1.91%)
Jan 28, 2004 5.912 5.912 5.635 5.657 37,129,008 -0.21(-3.58%)
Jan 27, 2004 5.973 6.020 5.838 5.867 25,673,058 -0.14(-2.33%)
Jan 26, 2004 5.872 6.018 5.858 6.007 28,065,316 +0.10(+1.66%)
Jan 23, 2004 5.983 6.060 5.857 5.908 35,819,448 -0.07(-1.23%)
Jan 22, 2004 5.988 6.057 5.928 5.982 34,522,292 -0.04(-0.64%)
Jan 21, 2004 5.937 6.073 5.877 6.020 26,098,776 +0.08(+1.40%)
Jan 20, 2004 5.993 6.002 5.874 5.937 23,692,514 -0.04(-0.70%)
Jan 16, 2004 5.975 6.082 5.932 5.978 25,527,418 +0.02(+0.39%)
Jan 15, 2004 5.988 6.062 5.915 5.955 29,854,640 -0.02(-0.28%)
Jan 14, 2004 5.948 5.990 5.887 5.972 22,831,946 +0.05(+0.90%)
Jan 13, 2004 5.905 5.973 5.853 5.918 31,864,350 +0.03(+0.45%)
Jan 12, 2004 5.882 5.913 5.773 5.892 23,177,704 +0.03(+0.57%)
Jan 09, 2004 5.774 5.935 5.755 5.858 33,040,800 +0.03(+0.49%)
Jan 08, 2004 5.687 5.830 5.648 5.830 30,842,656 +0.13(+2.34%)
Jan 07, 2004 5.532 5.713 5.501 5.697 32,963,240 +0.15(+2.67%)
Jan 06, 2004 5.455 5.580 5.449 5.548 26,744,954 +0.01(+0.12%)
Jan 05, 2004 5.515 5.565 5.449 5.542 30,498,386 +0.05(+0.91%)
Jan 02, 2004 5.483 5.568 5.439 5.492 22,960,314 +0.03(+0.52%)
Dec 31, 2003 5.397 5.478 5.392 5.463 18,477,480 +0.09(+1.67%)
Dec 30, 2003 5.387 5.399 5.330 5.374 16,620,210 -0.03(-0.62%)
Dec 29, 2003 5.332 5.408 5.302 5.407 21,421,850 +0.07(+1.31%)
Dec 26, 2003 5.337 5.374 5.319 5.337 4,643,721 +0.03(+0.57%)
Dec 24, 2003 5.285 5.339 5.265 5.307 8,185,030 -0.02(-0.31%)
Dec 23, 2003 5.375 5.378 5.295 5.324 25,140,044 -0.05(-0.87%)
Dec 22, 2003 5.319 5.375 5.289 5.370 24,554,552 +0.05(+0.97%)
Dec 19, 2003 5.357 5.362 5.239 5.319 44,188,476 +0.00(+0.00%)
Dec 18, 2003 5.207 5.332 5.155 5.319 50,304,948 +0.06(+1.17%)
Dec 17, 2003 5.287 5.332 5.207 5.257 25,637,818 -0.07(-1.31%)
Dec 16, 2003 5.249 5.327 5.240 5.327 38,383,044 +0.04(+0.79%)
Dec 15, 2003 5.295 5.374 5.252 5.285 32,667,738 -0.00(-0.09%)
Dec 12, 2003 5.274 5.294 5.209 5.290 19,436,628 +0.03(+0.54%)
Dec 11, 2003 5.215 5.269 5.177 5.262 27,527,168 +0.05(+0.96%)
Dec 10, 2003 5.237 5.292 5.167 5.212 20,852,446 -0.03(-0.57%)
Dec 09, 2003 5.302 5.314 5.194 5.242 26,337,142 -0.04(-0.73%)
Dec 08, 2003 5.229 5.290 5.219 5.280 20,243,894 +0.02(+0.38%)
Dec 05, 2003 5.315 5.322 5.214 5.260 18,099,556 -0.05(-1.03%)
Dec 04, 2003 5.249 5.338 5.240 5.315 25,804,728 +0.05(+0.89%)
Dec 03, 2003 5.332 5.354 5.267 5.269 32,266,500 +0.01(+0.19%)
Dec 02, 2003 5.209 5.262 5.184 5.259 35,067,732 -0.01(-0.22%)
Dec 01, 2003 5.232 5.282 5.187 5.270 28,288,730 +0.00(+0.09%)
Nov 28, 2003 5.282 5.294 5.224 5.265 8,398,509 -0.02(-0.44%)
Nov 26, 2003 5.300 5.332 5.207 5.289 23,807,530 -0.01(-0.19%)
Nov 25, 2003 5.350 5.374 5.282 5.299 25,496,158 -0.06(-1.21%)
Nov 24, 2003 5.320 5.385 5.274 5.364 29,746,074 +0.10(+1.93%)
Nov 21, 2003 5.192 5.282 5.125 5.262 26,526,254 +0.12(+2.37%)
Nov 20, 2003 5.167 5.239 5.115 5.140 21,731,372 -0.07(-1.41%)
Nov 19, 2003 5.082 5.224 5.069 5.214 23,457,654 +0.09(+1.72%)
Nov 18, 2003 5.292 5.314 5.112 5.125 35,549,612 -0.16(-2.96%)
Nov 17, 2003 5.225 5.304 5.222 5.282 19,878,090 -0.00(-0.06%)
Nov 14, 2003 5.290 5.389 5.265 5.285 25,219,066 -0.02(-0.31%)
Nov 13, 2003 5.290 5.335 5.240 5.302 23,701,004 -0.01(-0.22%)
Nov 12, 2003 5.290 5.334 5.217 5.314 26,545,130 +0.01(+0.19%)
Nov 11, 2003 5.419 5.433 5.294 5.304 21,759,582 -0.14(-2.66%)
Nov 10, 2003 5.548 5.552 5.440 5.449 19,052,370 -0.10(-1.86%)
Nov 07, 2003 5.528 5.590 5.510 5.552 48,154,748 +0.08(+1.43%)
Nov 06, 2003 5.488 5.518 5.377 5.473 23,054,928 +0.02(+0.40%)
Nov 05, 2003 5.440 5.507 5.409 5.452 27,735,814 -0.00(-0.09%)
Nov 04, 2003 5.522 5.533 5.430 5.457 24,969,470 -0.11(-2.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.